TSXV - Delayed Quote CAD

InsuraGuest Technologies Inc. (ISGI.V)

0.0500

-0.0100

(-16.67%)

At close: January 13 at 9:45:51 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,200
Jan 10, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	28,800
Jan 9, 2025	0.0550	0.0600	0.0550	0.0600	0.0600	27,000
Jan 8, 2025	0.0550	0.0600	0.0550	0.0600	0.0600	70,000
Jan 7, 2025	0.0600	0.0600	0.0550	0.0550	0.0550	150,000
Jan 6, 2025	0.0450	0.0650	0.0450	0.0650	0.0650	195,500
Jan 3, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	114,300
Jan 2, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	40,000
Dec 31, 2024	0.0350	0.0450	0.0300	0.0400	0.0400	68,000
Dec 30, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	67,000
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	23,000
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	78,000
Dec 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	10,000
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	133,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	80,000
Nov 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	105,000
Nov 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Nov 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	11,000
Nov 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Nov 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Nov 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,300
Nov 7, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	77,800
Nov 6, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	105,400
Nov 5, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	10,000
Nov 4, 2024	0.0500	0.0600	0.0300	0.0300	0.0300	31,000
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 29, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	43,000
Oct 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 25, 2024	0.0500	0.0600	0.0450	0.0600	0.0600	45,000
Oct 24, 2024	0.0450	0.0600	0.0450	0.0500	0.0500	75,100
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	5,000
Oct 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,600
Oct 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 15, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	50,400
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,500
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,700
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	54,300
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Sep 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	250,900
Sep 18, 2024	0.0200	0.0450	0.0200	0.0400	0.0400	495,200
Sep 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	919,000
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	280,000
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	46,000
Jul 25, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	408,000
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	704,000
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jun 21, 2024	0.0250	0.0300	0.0150	0.0300	0.0300	171,900
Jun 20, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	322,000
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Jun 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	53,000
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
Jun 10, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	46,000
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	118,000
Jun 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,000
Jun 5, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	108,000
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	135,200
Jun 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,100
May 21, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	53,000
May 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	217,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	109,000
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	97,500
May 14, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	15,000
May 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	64,000
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	112,000
May 9, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	68,000
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
May 3, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	50,500
May 2, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	30,000
May 1, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	84,500
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Apr 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	144,000
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	216,000
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
Apr 23, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	101,000
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	236,000
Apr 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	74,000
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	349,000
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Mar 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	85,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,500
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,600
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	160,000
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Mar 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,900
Mar 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 1, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	154,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	49,900
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 16, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,300
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	55,000
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Feb 13, 2024	0.0150	0.0400	0.0150	0.0200	0.0200	412,800
Feb 12, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	626,000
Feb 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	205,000
Feb 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	553,000
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	11,000
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	26,000
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,500

IQ.V AirIQ Inc.

0.3650

-2.67%

5D00.BE ProStar Holdings Inc

0.0745

-4.49%

RW.V RenoWorks Software Inc.

0.2650

-3.64%

TBIX.V TrustBIX Inc.

0.0150

0.00%

PWWBF AmeriTrust Financial Technologies Inc.

0.0650

0.00%

XBLK-X.CN eXeBlock Technology Corporation

0.0750

-6.25%

AISX.V Aisix Solutions Inc.

0.0400

0.00%

INX.V Intouch Insight Ltd.

0.5700

0.00%

ANON.CN Anonymous Intelligence Company Inc.

0.1450

-6.45%

ROI.V Route1 Inc.

0.0650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

InsuraGuest Technologies Inc. (ISGI.V)

Related Tickers